| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | CNY | 6.4514 | 6.7061 | 6.4514 | 6.5335 | 6.5335 | +0.123 (+1.92%) | 5,375,172 |
| 29 Sep 2009 | CNY | 6.5335 | 6.6404 | 6.2664 | 6.4103 | 6.4103 | -0.238 (-3.58%) | 6,327,357 |
| 28 Sep 2009 | CNY | 7.0801 | 7.2115 | 6.6198 | 6.6486 | 6.6486 | -0.062 (-0.92%) | 10,069,321 |
| 25 Sep 2009 | CNY | 6.8458 | 6.9444 | 6.6609 | 6.7102 | 6.7102 | -0.029 (-0.43%) | 3,925,372 |
| 24 Sep 2009 | CNY | 6.8623 | 6.9773 | 6.628 | 6.739 | 6.739 | -0.201 (-2.90%) | 5,224,019 |
| 23 Sep 2009 | CNY | 7.3759 | 7.4704 | 6.8869 | 6.9403 | 6.9403 | -0.415 (-5.64%) | 8,313,501 |
| 22 Sep 2009 | CNY | 7.2115 | 7.5321 | 7.1705 | 7.3554 | 7.3554 | +0.144 (+2.00%) | 12,887,846 |
| 21 Sep 2009 | CNY | 6.9444 | 7.265 | 6.7842 | 7.2115 | 7.2115 | +0.144 (+2.03%) | 7,289,140 |
| 18 Sep 2009 | CNY | 7.2691 | 7.5074 | 6.9855 | 7.0677 | 7.0677 | -0.164 (-2.27%) | 13,030,100 |
| 17 Sep 2009 | CNY | 6.9896 | 7.2937 | 6.9896 | 7.2321 | 7.2321 | +0.205 (+2.92%) | 11,705,029 |
| 16 Sep 2009 | CNY | 6.9814 | 7.1499 | 6.9239 | 7.0266 | 7.0266 | -0.07 (-0.98%) | 6,991,226 |
| 15 Sep 2009 | CNY | 7.0225 | 7.1705 | 6.9075 | 7.0965 | 7.0965 | +0.037 (+0.52%) | 11,546,563 |
| 14 Sep 2009 | CNY | 7.0677 | 7.1992 | 6.9034 | 7.0595 | 7.0595 | +0.033 (+0.47%) | 12,335,606 |
| 11 Sep 2009 | CNY | 6.5746 | 7.1129 | 6.5746 | 7.0266 | 7.0266 | +0.456 (+6.94%) | 14,716,818 |
| 10 Sep 2009 | CNY | 6.9034 | 6.9034 | 6.5541 | 6.5705 | 6.5705 | -0.353 (-5.10%) | 9,142,468 |
| 9 Sep 2009 | CNY | 6.8992 | 7.039 | 6.7883 | 6.9239 | 6.9239 | +0.008 (+0.12%) | 9,978,796 |
| 8 Sep 2009 | CNY | 6.7184 | 6.9362 | 6.6075 | 6.9157 | 6.9157 | +0.189 (+2.81%) | 9,938,552 |
| 7 Sep 2009 | CNY | 6.7184 | 6.9362 | 6.6157 | 6.7267 | 6.7267 | +0.062 (+0.93%) | 10,905,903 |
| 4 Sep 2009 | CNY | 6.7595 | 6.8006 | 6.5541 | 6.665 | 6.665 | -0.09 (-1.34%) | 8,552,853 |
| 3 Sep 2009 | CNY | 6.4514 | 6.8705 | 6.4514 | 6.7554 | 6.7554 | +0.185 (+2.81%) | 9,871,248 |
| 2 Sep 2009 | CNY | 6.3281 | 6.665 | 6.3075 | 6.5705 | 6.5705 | +0.16 (+2.50%) | 7,141,260 |
| 1 Sep 2009 | CNY | 6.0815 | 6.4924 | 6.0774 | 6.4103 | 6.4103 | +0.316 (+5.19%) | 8,016,869 |
| 31 Aug 2009 | CNY | 6.5952 | 6.6116 | 6.0445 | 6.0939 | 6.0939 | -0.481 (-7.31%) | 5,632,070 |
| 28 Aug 2009 | CNY | 6.7143 | 6.8088 | 6.5541 | 6.5746 | 6.5746 | -0.279 (-4.08%) | 9,196,484 |
| 27 Aug 2009 | CNY | 6.4514 | 6.9773 | 6.4103 | 6.854 | 6.854 | +0.357 (+5.50%) | 13,134,277 |
| 26 Aug 2009 | CNY | 6.3363 | 6.6815 | 6.3363 | 6.4966 | 6.4966 | +0.066 (+1.02%) | 9,230,143 |
| 25 Aug 2009 | CNY | 6.1308 | 6.6568 | 6.0733 | 6.4308 | 6.4308 | +0.267 (+4.33%) | 14,718,461 |
| 24 Aug 2009 | CNY | 6.1226 | 6.2706 | 6.0404 | 6.1637 | 6.1637 | 0.0 (0.0%) | 6,824,444 |
| 21 Aug 2009 | CNY | 6.0774 | 6.1966 | 5.7528 | 6.1637 | 6.1637 | +0.037 (+0.60%) | 10,037,767 |
| 20 Aug 2009 | CNY | 5.9007 | 6.1308 | 5.6747 | 6.1267 | 6.1267 | -0.017 (-0.27%) | 12,675,130 |
